62,930€
-4,08%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 64,95 | 65,17 | 61,34 | 63,10 | -3,83% | 1.841,00 |
| 31.07.2025 | 68,89 | 71,41 | 64,54 | 65,61 | -3,56% | 1.347,00 |
| 30.07.2025 | 67,89 | 68,91 | 67,24 | 68,03 | -0,16% | 225,00 |
| 29.07.2025 | 68,23 | 69,57 | 67,69 | 68,14 | -0,18% | 676,00 |
| 28.07.2025 | 67,79 | 68,58 | 67,03 | 68,26 | 0,67% | 275,00 |
| 25.07.2025 | 68,06 | 68,49 | 66,25 | 67,81 | -0,16% | 371,00 |
| 24.07.2025 | 67,59 | 67,99 | 66,64 | 67,92 | 1,03% | 72,00 |
| 23.07.2025 | 67,27 | 68,19 | 66,20 | 67,23 | 1,39% | 140,00 |
| 22.07.2025 | 65,91 | 66,71 | 64,48 | 66,31 | 0,44% | 351,00 |
| 21.07.2025 | 67,89 | 69,10 | 65,18 | 66,02 | -2,75% | 558,00 |
| 18.07.2025 | 67,15 | 68,72 | 66,36 | 67,89 | 0,94% | 593,00 |
| 17.07.2025 | 65,45 | 67,66 | 65,09 | 67,26 | 2,59% | 578,00 |
| 16.07.2025 | 65,13 | 66,24 | 63,73 | 65,56 | 0,09% | 208,00 |
| 15.07.2025 | 64,75 | 65,86 | 63,32 | 65,50 | 1,59% | 1.362,00 |
| 14.07.2025 | 61,98 | 64,56 | 61,75 | 64,48 | 3,72% | 557,00 |
| 11.07.2025 | 60,50 | 62,33 | 59,64 | 62,16 | 2,76% | 12,00 |
| 10.07.2025 | 60,98 | 61,68 | 59,39 | 60,49 | -0,98% | 460,00 |
| 09.07.2025 | 61,32 | 61,90 | 60,44 | 61,09 | -0,45% | 200,00 |
| 08.07.2025 | 64,14 | 64,50 | 60,14 | 61,37 | -4,29% | 609,00 |
| 07.07.2025 | 61,69 | 64,13 | 61,06 | 64,12 | 3,80% | 132,00 |
| 04.07.2025 | 62,13 | 62,26 | 61,26 | 61,77 | -0,62% | - |
| 03.07.2025 | 61,38 | 62,60 | 60,62 | 62,16 | 2,35% | 779,00 |
| 02.07.2025 | 60,75 | 61,51 | 59,27 | 60,73 | -0,04% | 2.900,00 |
| 01.07.2025 | 63,08 | 63,09 | 60,57 | 60,75 | -3,63% | - |
| 30.06.2025 | 62,95 | 63,72 | 61,87 | 63,04 | 0,76% | - |
| 27.06.2025 | 63,70 | 65,15 | 61,91 | 62,57 | -1,60% | - |
| 26.06.2025 | 61,57 | 63,98 | 61,17 | 63,59 | 3,69% | - |
| 25.06.2025 | 62,20 | 62,94 | 60,94 | 61,32 | -1,64% | - |
| 24.06.2025 | 61,13 | 62,64 | 60,45 | 62,35 | 3,39% | 184,00 |
| 23.06.2025 | 59,69 | 61,15 | 59,03 | 60,30 | 1,65% | 747,00 |
| 20.06.2025 | 59,51 | 60,70 | 58,91 | 59,32 | -0,89% | 1.576,00 |
| 19.06.2025 | 60,75 | 60,75 | 59,65 | 59,85 | -1,38% | 675,00 |
| 18.06.2025 | 60,06 | 61,12 | 59,82 | 60,69 | 0,52% | 30,00 |
| 17.06.2025 | 59,75 | 60,72 | 59,33 | 60,37 | 0,55% | 1.158,00 |
| 16.06.2025 | 57,78 | 61,55 | 57,75 | 60,04 | 4,14% | 1.435,00 |
| 13.06.2025 | 57,12 | 57,83 | 55,55 | 57,66 | 0,92% | 1.212,00 |
| 12.06.2025 | 57,76 | 58,41 | 56,09 | 57,13 | -1,05% | 1.315,00 |
| 11.06.2025 | 56,15 | 58,72 | 55,96 | 57,74 | 3,41% | 660,00 |
| 10.06.2025 | 58,83 | 59,32 | 54,85 | 55,83 | -4,82% | 1.423,00 |
| 09.06.2025 | 54,12 | 59,69 | 53,14 | 58,66 | 10,60% | 2.419,00 |
| 06.06.2025 | 52,02 | 53,11 | 51,81 | 53,04 | 1,09% | 39,00 |
| 05.06.2025 | 52,52 | 53,16 | 51,51 | 52,47 | -0,11% | - |
| 04.06.2025 | 52,38 | 52,96 | 51,71 | 52,53 | 0,03% | 286,00 |
| 03.06.2025 | 50,94 | 53,66 | 50,43 | 52,52 | 3,26% | 130,00 |
| 02.06.2025 | 51,52 | 51,87 | 50,59 | 50,86 | -1,27% | 345,00 |
| 30.05.2025 | 52,00 | 52,17 | 50,81 | 51,51 | -0,88% | 35,00 |
| 29.05.2025 | 54,51 | 54,77 | 51,44 | 51,97 | -2,81% | 711,00 |
| 28.05.2025 | 53,50 | 54,17 | 52,85 | 53,47 | 0,21% | 779,00 |
| 27.05.2025 | 52,97 | 54,86 | 52,29 | 53,36 | 0,48% | 3.669,00 |
| 26.05.2025 | 52,11 | 53,49 | 51,54 | 53,10 | 3,11% | 1.134,00 |
| 23.05.2025 | 46,72 | 51,73 | 46,72 | 51,50 | 10,02% | 6.916,00 |
| 22.05.2025 | 46,20 | 47,29 | 45,49 | 46,81 | 1,50% | 45,00 |
| 21.05.2025 | 46,20 | 46,92 | 45,80 | 46,12 | -0,72% | 981,00 |
| 20.05.2025 | 46,13 | 46,68 | 45,35 | 46,46 | 2,17% | 220,00 |
| 19.05.2025 | 45,76 | 45,76 | 44,20 | 45,47 | -1,21% | 265,00 |
| 16.05.2025 | 46,09 | 46,70 | 45,32 | 46,03 | -0,15% | - |
| 15.05.2025 | 47,77 | 47,77 | 45,68 | 46,09 | -3,55% | 440,00 |
| 14.05.2025 | 46,23 | 47,86 | 46,17 | 47,79 | 2,83% | 27,00 |
| 13.05.2025 | 46,07 | 46,99 | 45,56 | 46,48 | 0,85% | 523,00 |
| 12.05.2025 | 45,77 | 47,40 | 45,65 | 46,09 | 2,17% | 733,00 |
| 09.05.2025 | 43,76 | 45,24 | 42,67 | 45,11 | 2,83% | 300,00 |
| 08.05.2025 | 44,41 | 44,96 | 43,69 | 43,87 | -0,51% | 905,00 |
| 07.05.2025 | 42,61 | 44,14 | 42,16 | 44,09 | 4,15% | 735,00 |
| 06.05.2025 | 40,99 | 42,64 | 39,86 | 42,33 | 3,23% | 70,00 |
| 05.05.2025 | 41,24 | 41,72 | 40,36 | 41,01 | -1,33% | 32,00 |
| 02.05.2025 | 40,25 | 42,12 | 40,07 | 41,56 | 4,01% | 755,00 |
| 30.04.2025 | 39,88 | 40,23 | 38,57 | 39,96 | 0,08% | 3.508,00 |
| 29.04.2025 | 40,21 | 40,38 | 39,32 | 39,93 | 0,45% | 500,00 |
| 28.04.2025 | 38,54 | 39,80 | 38,29 | 39,75 | 2,60% | 100,00 |
| 25.04.2025 | 38,28 | 39,25 | 38,14 | 38,74 | 0,47% | 445,00 |
| 24.04.2025 | 36,95 | 38,65 | 36,76 | 38,56 | 4,01% | 359,00 |
| 23.04.2025 | 35,30 | 37,56 | 35,30 | 37,07 | 5,55% | 1.375,00 |
| 22.04.2025 | 36,23 | 36,23 | 34,20 | 35,12 | -2,88% | 4.395,00 |
| 17.04.2025 | 36,10 | 36,98 | 35,89 | 36,17 | -0,22% | 251,00 |
| 16.04.2025 | 36,50 | 37,01 | 35,18 | 36,25 | 0,21% | 80,00 |
| 15.04.2025 | 36,40 | 37,11 | 36,15 | 36,17 | -0,52% | 60,00 |
| 14.04.2025 | 36,48 | 37,29 | 35,64 | 36,36 | 1,07% | 716,00 |
| 11.04.2025 | 34,21 | 36,58 | 33,62 | 35,98 | 3,81% | 298,00 |
| 10.04.2025 | 36,43 | 37,18 | 33,74 | 34,66 | -5,44% | 510,00 |
| 09.04.2025 | 33,38 | 37,48 | 32,01 | 36,65 | 9,57% | 1.108,00 |
| 08.04.2025 | 34,45 | 35,87 | 32,85 | 33,45 | -1,75% | 4.009,00 |
| 07.04.2025 | 34,52 | 35,74 | 31,01 | 34,05 | -1,40% | 3.694,00 |
| 04.04.2025 | 36,81 | 37,00 | 33,24 | 34,53 | -6,90% | 816,00 |
| 03.04.2025 | 37,17 | 37,75 | 36,13 | 37,09 | -5,31% | 599,00 |
| 02.04.2025 | 38,94 | 39,27 | 37,51 | 39,17 | 1,04% | - |
| 01.04.2025 | 38,21 | 39,16 | 37,47 | 38,76 | 1,76% | 300,00 |
| 31.03.2025 | 38,70 | 38,70 | 37,41 | 38,09 | -1,21% | 1.200,00 |
| 28.03.2025 | 39,45 | 40,03 | 38,45 | 38,56 | -2,26% | 845,00 |
| 27.03.2025 | 40,11 | 40,28 | 39,12 | 39,45 | -1,91% | 66,00 |
| 26.03.2025 | 41,03 | 41,45 | 39,99 | 40,22 | -2,21% | 299,00 |
| 25.03.2025 | 42,39 | 42,43 | 40,76 | 41,13 | -2,90% | 135,00 |
| 24.03.2025 | 40,95 | 42,78 | 40,95 | 42,35 | 2,85% | 116,00 |
| 21.03.2025 | 41,36 | 41,78 | 40,51 | 41,18 | 0,09% | 150,00 |
| 20.03.2025 | 40,55 | 42,30 | 40,33 | 41,15 | 1,59% | 553,00 |
| 19.03.2025 | 39,52 | 40,65 | 39,30 | 40,50 | 2,95% | 70,00 |
| 18.03.2025 | 39,84 | 40,28 | 38,87 | 39,34 | -1,24% | 195,00 |
| 17.03.2025 | 38,98 | 40,00 | 38,57 | 39,84 | 2,44% | 453,00 |
| 14.03.2025 | 38,54 | 39,64 | 38,54 | 38,89 | 0,24% | 271,00 |
| 13.03.2025 | 39,10 | 39,68 | 38,15 | 38,79 | -0,90% | 766,00 |
| 12.03.2025 | 38,37 | 40,49 | 38,34 | 39,15 | 2,53% | 150,00 |